Skip to main content

Home Point Capital Inc (NQ: HMPT )

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.060 2.200 2.040 2.140 29,803 +0.05(+2.39%)
Feb 02, 2023 1.810 2.150 1.815 2.090 40,439 +0.28(+15.47%)
Feb 01, 2023 1.805 1.835 1.710 1.810 27,240 +0.01(+0.56%)
Jan 31, 2023 1.830 1.840 1.790 1.800 14,173 +0.06(+3.45%)
Jan 30, 2023 1.730 1.770 1.720 1.740 19,342 +0.03(+1.75%)
Jan 27, 2023 1.640 1.750 1.640 1.710 11,985 +0.05(+3.01%)
Jan 26, 2023 1.660 1.660 1.640 1.660 9,314 +0.00(+0.00%)
Jan 25, 2023 1.610 1.660 1.610 1.660 1,429 -0.01(-0.60%)
Jan 24, 2023 1.690 1.690 1.650 1.670 7,043 +0.00(+0.00%)
Jan 23, 2023 1.720 1.770 1.620 1.670 38,976 -0.04(-2.34%)
Jan 20, 2023 1.620 1.720 1.590 1.710 19,775 +0.14(+8.92%)
Jan 19, 2023 1.610 1.700 1.570 1.570 10,068 -0.09(-5.42%)
Jan 18, 2023 1.680 1.730 1.655 1.660 4,940 +0.02(+1.22%)
Jan 17, 2023 1.740 1.740 1.610 1.640 17,186 -0.08(-4.65%)
Jan 13, 2023 1.670 1.750 1.670 1.720 4,613 +0.03(+1.78%)
Jan 12, 2023 1.680 1.750 1.650 1.690 31,609 -0.02(-1.17%)
Jan 11, 2023 1.810 1.810 1.680 1.710 22,667 -0.08(-4.47%)
Jan 10, 2023 1.680 1.790 1.670 1.790 35,877 +0.10(+5.92%)
Jan 09, 2023 1.660 1.750 1.584 1.690 21,178 +0.03(+1.81%)
Jan 06, 2023 1.570 1.740 1.553 1.660 24,483 +0.10(+6.41%)
Jan 05, 2023 1.300 1.585 1.300 1.560 20,628 -0.03(-1.89%)
Jan 04, 2023 1.380 1.610 1.380 1.590 30,878 +0.19(+13.57%)
Jan 03, 2023 1.320 1.420 1.240 1.400 17,149 +0.03(+2.19%)
Dec 30, 2022 1.370 1.400 1.235 1.370 42,252 -0.03(-2.49%)
Dec 29, 2022 1.310 1.430 1.310 1.405 32,193 +0.05(+4.07%)
Dec 28, 2022 1.270 1.390 1.270 1.350 31,949 +0.05(+3.85%)
Dec 27, 2022 1.300 1.320 1.260 1.300 24,004 +0.02(+1.56%)
Dec 23, 2022 1.290 1.330 1.270 1.280 16,110 -0.04(-3.03%)
Dec 22, 2022 1.320 1.360 1.240 1.320 30,939 -0.03(-2.22%)
Dec 21, 2022 1.200 1.350 1.165 1.350 54,750 +0.18(+15.38%)
Dec 20, 2022 1.060 1.230 1.030 1.170 83,339 +0.16(+15.84%)
Dec 19, 2022 1.010 1.060 1.000 1.010 79,784 +0.02(+2.02%)
Dec 16, 2022 1.110 1.120 0.9900 0.9900 203,463 -0.16(-13.91%)
Dec 15, 2022 1.180 1.220 1.130 1.150 55,096 -0.07(-5.74%)
Dec 14, 2022 1.250 1.340 1.210 1.220 17,849 -0.02(-1.61%)
Dec 13, 2022 1.390 1.390 1.110 1.240 67,748 -0.01(-0.80%)
Dec 12, 2022 1.320 1.320 1.250 1.250 20,537 -0.08(-6.02%)
Dec 09, 2022 1.410 1.480 1.280 1.330 25,573 -0.01(-0.75%)
Dec 08, 2022 1.290 1.380 1.280 1.340 25,975 +0.05(+3.88%)
Dec 07, 2022 1.360 1.370 1.290 1.290 37,019 -0.07(-5.15%)
Dec 06, 2022 1.460 1.500 1.360 1.360 20,161 -0.09(-6.21%)
Dec 05, 2022 1.460 1.660 1.450 1.450 30,553 -0.01(-0.68%)
Dec 02, 2022 1.500 1.575 1.460 1.460 20,590 -0.06(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.